시장 데이터를 불러오는 중
전체 종목
QXO, Inc. Common Stock 과거 주가
QXO, Inc. Common Stock · QXO · NYSE
주요 사업 분야는 건축자재 판매입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
QXO, Inc. Common Stock · QXO · NYSE
주요 사업 분야는 건축자재 판매입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,955 | ₩15,008 | ₩14,405 | ₩14,486 | -3.14% | 2052.9만 |
| 2026.10.08 | ₩14,780 | ₩14,968 | ₩14,432 | ₩14,901 | +0.82% | 3605.6만 |
| 2026.10.07 | ₩15,678 | ₩15,718 | ₩14,432 | ₩15,156 | -3.33% | 4647.3만 |
| 2026.10.06 | ₩16,281 | ₩16,871 | ₩16,174 | ₩16,228 | -0.33% | 2304.6만 |
| 2026.10.05 | ₩16,067 | ₩16,281 | ₩15,772 | ₩15,919 | -0.92% | 1560.1만 |
| 2026.10.02 | ₩16,683 | ₩16,737 | ₩16,013 | ₩16,161 | -3.13% | 1679.9만 |
| 2026.10.01 | ₩15,544 | ₩16,321 | ₩15,236 | ₩16,147 | +3.88% | 2186.9만 |
| 2026.09.30 | ₩15,866 | ₩16,053 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,598 |
| ₩15,665 |
| -1.27% |
| 2539.8만 |
| 2026.09.29 | ₩16,308 | ₩16,402 | ₩15,477 | ₩15,571 | -4.52% | 2236.4만 |
|---|
| 2026.09.28 | ₩16,241 | ₩16,362 | ₩15,839 | ₩16,241 | 0.00% | 2318.6만 |
|---|
| 2026.09.25 | ₩16,402 | ₩16,750 | ₩16,107 | ₩16,656 | +1.55% | 1654만 |
|---|
| 2026.09.24 | ₩16,228 | ₩16,482 | ₩15,933 | ₩16,429 | +1.24% | 2551.5만 |
|---|
| 2026.09.23 | ₩17,018 | ₩17,112 | ₩16,388 | ₩16,455 | -3.31% | 2087.4만 |
|---|
| 2026.09.22 | ₩16,804 | ₩17,206 | ₩16,281 | ₩17,125 | +1.91% | 2376.2만 |
|---|
| 2026.09.21 | ₩15,651 | ₩16,603 | ₩15,249 | ₩16,348 | +4.45% | 2318.4만 |
|---|
| 2026.09.18 | ₩15,491 | ₩15,692 | ₩15,249 | ₩15,249 | -1.56% | 2796.1만 |
|---|
| 2026.09.17 | ₩15,772 | ₩15,919 | ₩15,397 | ₩15,598 | -1.10% | 1901.3만 |
|---|
| 2026.09.16 | ₩15,544 | ₩15,665 | ₩14,928 | ₩15,102 | -2.84% | 1876.9만 |
|---|
| 2026.09.15 | ₩16,174 | ₩16,228 | ₩15,276 | ₩15,330 | -5.22% | 2980.5만 |
|---|
| 2026.09.14 | ₩16,094 | ₩16,509 | ₩16,040 | ₩16,228 | +0.83% | 1201.3만 |
|---|
| 2026.09.11 | ₩16,790 | ₩16,951 | ₩16,308 | ₩16,496 | -1.76% | 1309.5만 |
|---|
| 2026.09.10 | ₩16,750 | ₩16,831 | ₩16,402 | ₩16,469 | -1.68% | 1798만 |
|---|
| 2026.09.09 | ₩17,621 | ₩17,675 | ₩16,978 | ₩17,032 | -3.35% | 1686.5만 |
|---|
| 2026.09.08 | ₩18,010 | ₩18,171 | ₩17,501 | ₩17,755 | -1.41% | 1427.7만 |
|---|
| 2026.09.04 | ₩17,822 | ₩18,264 | ₩17,769 | ₩17,889 | +0.38% | 1298.9만 |
|---|
| 2026.09.03 | ₩17,929 | ₩18,345 | ₩17,822 | ₩18,037 | +0.60% | 1328.5만 |
|---|
| 2026.09.02 | ₩17,179 | ₩17,849 | ₩17,152 | ₩17,715 | +3.12% | 1046.8만 |
|---|
| 2026.09.01 | ₩17,554 | ₩17,635 | ₩17,179 | ₩17,259 | -1.68% | 1377.7만 |
|---|
| 2026.08.31 | ₩17,970 | ₩18,144 | ₩17,702 | ₩17,795 | -0.97% | 1361.7만 |
|---|
| 2026.08.28 | ₩18,867 | ₩19,082 | ₩17,956 | ₩18,117 | -3.98% | 924만 |
|---|
| 2026.08.27 | ₩18,934 | ₩18,975 | ₩18,532 | ₩18,573 | -1.91% | 842만 |
|---|
| 2026.08.26 | ₩18,532 | ₩19,216 | ₩18,492 | ₩18,787 | +1.37% | 1040.2만 |
|---|
| 2026.08.25 | ₩18,372 | ₩18,733 | ₩18,264 | ₩18,559 | +1.02% | 1251.3만 |
|---|
| 2026.08.24 | ₩18,385 | ₩18,532 | ₩17,889 | ₩17,970 | -2.26% | 1346.7만 |
|---|
| 2026.08.21 | ₩17,970 | ₩18,693 | ₩17,876 | ₩18,439 | +2.61% | 1251.4만 |
|---|
| 2026.08.20 | ₩18,559 | ₩18,573 | ₩17,621 | ₩17,876 | -3.68% | 1821.3만 |
|---|
| 2026.08.19 | ₩18,385 | ₩19,055 | ₩18,372 | ₩18,908 | +2.84% | 1589.1만 |
|---|
| 2026.08.18 | ₩18,479 | ₩18,720 | ₩18,050 | ₩18,090 | -2.10% | 1513.1만 |
|---|
| 2026.08.17 | ₩19,363 | ₩19,363 | ₩18,559 | ₩18,733 | -3.25% | 1670.3만 |
|---|
| 2026.08.14 | ₩20,502 | ₩21,668 | ₩19,028 | ₩19,444 | -5.16% | 2537.7만 |
|---|
| 2026.08.13 | ₩20,221 | ₩20,449 | ₩19,792 | ₩19,953 | -1.33% | 1867.1만 |
|---|
| 2026.08.12 | ₩20,931 | ₩21,012 | ₩19,792 | ₩20,141 | -3.78% | 2462.4만 |
|---|
| 2026.08.11 | ₩20,837 | ₩21,146 | ₩20,703 | ₩20,837 | 0.00% | 1570만 |
|---|
| 2026.08.10 | ₩21,628 | ₩21,695 | ₩20,583 | ₩20,610 | -4.71% | 998.8만 |
|---|
| 2026.08.07 | ₩20,945 | ₩21,695 | ₩20,945 | ₩21,655 | +3.39% | 1623.5만 |
|---|
| 2026.08.06 | ₩20,770 | ₩21,199 | ₩20,342 | ₩20,342 | -2.06% | 1122.7만 |
|---|
| 2026.08.05 | ₩20,569 | ₩21,534 | ₩20,261 | ₩21,306 | +3.58% | 2065.7만 |
|---|
| 2026.08.04 | ₩19,578 | ₩20,811 | ₩19,390 | ₩20,556 | +5.00% | 3855.5만 |
|---|
| 2026.08.03 | ₩18,171 | ₩19,055 | ₩18,171 | ₩18,881 | +3.91% | 1741만 |
|---|
| 2026.07.31 | ₩18,211 | ₩18,331 | ₩17,661 | ₩17,822 | -2.13% | 1268.7만 |
|---|
| 2026.07.30 | ₩18,264 | ₩18,425 | ₩17,715 | ₩18,037 | -1.25% | 1813만 |
|---|
| 2026.07.29 | ₩18,613 | ₩18,720 | ₩17,688 | ₩17,956 | -3.53% | 2579.1만 |
|---|
| 2026.07.28 | ₩18,760 | ₩20,181 | ₩18,640 | ₩19,095 | +1.79% | 2267.4만 |
|---|
| 2026.07.27 | ₩18,439 | ₩19,015 | ₩18,439 | ₩18,934 | +2.69% | 1292.1만 |
|---|
| 2026.07.24 | ₩18,305 | ₩18,827 | ₩17,849 | ₩18,318 | +0.07% | 1812.8만 |
|---|
| 2026.07.23 | ₩18,211 | ₩19,042 | ₩18,077 | ₩18,532 | +1.77% | 2210.8만 |
|---|
| 2026.07.22 | ₩18,800 | ₩19,176 | ₩18,546 | ₩18,559 | -1.28% | 1718만 |
|---|
| 2026.07.21 | ₩18,144 | ₩18,921 | ₩17,916 | ₩18,680 | +2.95% | 2481.3만 |
|---|
| 2026.07.20 | ₩19,189 | ₩19,511 | ₩18,063 | ₩18,144 | -5.45% | 2818.1만 |
|---|
| 2026.07.17 | ₩20,127 | ₩21,012 | ₩19,216 | ₩19,296 | -4.13% | 1927.4만 |
|---|
| 2026.07.16 | ₩20,301 | ₩20,985 | ₩20,181 | ₩20,663 | +1.78% | 2253.7만 |
|---|
| 2026.07.15 | ₩19,403 | ₩20,610 | ₩19,256 | ₩20,529 | +5.80% | 2975.7만 |
|---|
| 2026.07.14 | ₩19,216 | ₩19,537 | ₩18,854 | ₩19,377 | +0.84% | 2816만 |
|---|
| 2026.07.13 | ₩19,698 | ₩19,832 | ₩18,532 | ₩18,613 | -5.51% | 2926.8만 |
|---|
| 2026.07.10 | ₩19,457 | ₩20,167 | ₩19,176 | ₩20,087 | +3.24% | 3779.9만 |
|---|
| 2026.07.09 | ₩19,484 | ₩20,167 | ₩19,176 | ₩19,537 | +0.28% | 4773.3만 |
|---|
| 2026.07.08 | ₩20,167 | ₩20,167 | ₩18,519 | ₩19,645 | -2.59% | 6392.7만 |
|---|
| 2026.07.07 | ₩21,373 | ₩21,373 | ₩20,342 | ₩20,435 | -4.39% | 2141.2만 |
|---|
| 2026.07.06 | ₩21,695 | ₩21,802 | ₩20,985 | ₩21,186 | -2.35% | 2145만 |
|---|
| 2026.07.02 | ₩22,124 | ₩22,620 | ₩21,159 | ₩21,722 | -1.82% | 3254.7만 |
|---|
| 2026.07.01 | ₩23,156 | ₩24,281 | ₩22,057 | ₩22,164 | -4.28% | 2606.3만 |
|---|
| 2026.06.30 | ₩24,737 | ₩24,924 | ₩21,883 | ₩23,156 | -6.39% | 8991.4만 |
|---|
| 2026.06.29 | ₩23,745 | ₩24,777 | ₩23,089 | ₩23,879 | +0.56% | 3050.6만 |
|---|
| 2026.06.26 | ₩23,584 | ₩24,549 | ₩23,517 | ₩23,826 | +1.02% | 2661.6만 |
|---|
| 2026.06.25 | ₩23,048 | ₩24,120 | ₩22,807 | ₩24,120 | +4.65% | 3049.9만 |
|---|
| 2026.06.24 | ₩21,896 | ₩22,821 | ₩21,159 | ₩22,687 | +3.61% | 2806.3만 |
|---|
| 2026.06.23 | ₩22,003 | ₩22,539 | ₩21,695 | ₩21,735 | -1.22% | 1309.8만 |
|---|
| 2026.06.22 | ₩23,558 | ₩23,812 | ₩22,352 | ₩22,432 | -4.78% | 1301.5만 |
|---|
| 2026.06.18 | ₩22,874 | ₩23,946 | ₩22,767 | ₩23,799 | +4.04% | 1606.4만 |
|---|
| 2026.06.17 | ₩22,700 | ₩24,053 | ₩22,030 | ₩22,191 | -2.24% | 2199.9만 |
|---|
| 2026.06.16 | ₩22,271 | ₩23,424 | ₩22,043 | ₩22,794 | +2.35% | 1454.5만 |
|---|
| 2026.06.15 | ₩22,981 | ₩23,651 | ₩22,285 | ₩22,365 | -2.68% | 1605.1만 |
|---|
| 2026.06.12 | ₩22,526 | ₩22,713 | ₩21,883 | ₩22,285 | -1.07% | 1229.3만 |
|---|
| 2026.06.11 | ₩20,422 | ₩22,231 | ₩20,248 | ₩22,218 | +8.79% | 1905.2만 |
|---|
| 2026.06.10 | ₩21,668 | ₩21,708 | ₩19,765 | ₩20,181 | -6.86% | 2331.6만 |
|---|
| 2026.06.09 | ₩21,132 | ₩22,137 | ₩20,998 | ₩21,976 | +3.99% | 1784.7만 |
|---|
| 2026.06.08 | ₩21,012 | ₩21,159 | ₩20,529 | ₩20,824 | -0.89% | 1378.3만 |
|---|
| 2026.06.05 | ₩21,521 | ₩21,816 | ₩20,703 | ₩21,119 | -1.87% | 1766.2만 |
|---|
| 2026.06.04 | ₩22,097 | ₩22,325 | ₩21,561 | ₩21,749 | -1.58% | 1472.1만 |
|---|
| 2026.06.03 | ₩21,708 | ₩22,378 | ₩21,615 | ₩22,030 | +1.48% | 1835.5만 |
|---|
| 2026.06.02 | ₩22,298 | ₩22,754 | ₩21,454 | ₩21,869 | -1.92% | 1976.3만 |
|---|
| 2026.06.01 | ₩22,981 | ₩23,209 | ₩22,191 | ₩22,459 | -2.27% | 1678.9만 |
|---|
| 2026.05.29 | ₩23,665 | ₩24,067 | ₩22,995 | ₩23,115 | -2.32% | 1772.3만 |
|---|
| 2026.05.28 | ₩22,794 | ₩23,906 | ₩22,472 | ₩23,692 | +3.94% | 1213.8만 |
|---|
| 2026.05.27 | ₩23,022 | ₩23,933 | ₩22,794 | ₩23,316 | +1.28% | 1795.6만 |
|---|
| 2026.05.26 | ₩22,914 | ₩23,450 | ₩22,392 | ₩22,995 | +0.35% | 1506.8만 |
|---|
| 2026.05.22 | ₩23,450 | ₩23,799 | ₩21,990 | ₩22,338 | -4.74% | 952.3만 |
|---|
| 2026.05.21 | ₩22,767 | ₩23,182 | ₩22,151 | ₩22,821 | +0.24% | 1134.4만 |
|---|
| 2026.05.20 | ₩21,802 | ₩23,102 | ₩21,306 | ₩23,089 | +5.90% | 1662.8만 |
|---|
| 2026.05.19 | ₩22,057 | ₩22,164 | ₩20,770 | ₩21,373 | -3.10% | 2350.7만 |
|---|
| 2026.05.18 | ₩21,963 | ₩22,593 | ₩21,414 | ₩22,378 | +1.89% | 1702만 |
|---|
| 2026.05.15 | ₩22,740 | ₩22,861 | ₩21,816 | ₩21,883 | -3.77% | 2232.9만 |
|---|
| 2026.05.14 | ₩23,089 | ₩24,268 | ₩22,727 | ₩23,357 | +1.16% | 1578만 |
|---|
| 2026.05.13 | ₩23,651 | ₩23,718 | ₩22,687 | ₩22,807 | -3.57% | 1599.8만 |
|---|
| 2026.05.12 | ₩24,576 | ₩24,750 | ₩23,718 | ₩23,772 | -3.27% | 1662.3만 |
|---|
| 2026.05.11 | ₩24,831 | ₩25,166 | ₩24,281 | ₩24,710 | -0.49% | 1322.2만 |
|---|
| 2026.05.08 | ₩25,795 | ₩25,996 | ₩24,241 | ₩25,139 | -2.55% | 1433만 |
|---|
| 2026.05.07 | ₩26,640 | ₩26,640 | ₩24,884 | ₩25,139 | -5.63% | 1877.3만 |
|---|
| 2026.05.06 | ₩25,836 | ₩27,042 | ₩25,688 | ₩26,452 | +2.39% | 1618.1만 |
|---|
| 2026.05.05 | ₩26,264 | ₩26,264 | ₩25,085 | ₩25,286 | -3.72% | 1349.8만 |
|---|
| 2026.05.04 | ₩26,398 | ₩26,519 | ₩25,554 | ₩25,621 | -2.94% | 1264.1만 |
|---|
| 2026.05.01 | ₩27,068 | ₩27,243 | ₩26,345 | ₩26,559 | -1.88% | 1293.7만 |
|---|
| 2026.04.30 | ₩26,666 | ₩27,269 | ₩26,278 | ₩26,894 | +0.85% | 1412.2만 |
|---|
| 2026.04.29 | ₩26,130 | ₩26,546 | ₩25,286 | ₩26,278 | +0.56% | 1685.9만 |
|---|
| 2026.04.28 | ₩27,001 | ₩27,403 | ₩26,130 | ₩26,278 | -2.68% | 1948만 |
|---|
| 2026.04.27 | ₩28,382 | ₩28,837 | ₩27,283 | ₩27,323 | -3.73% | 1564.4만 |
|---|
| 2026.04.24 | ₩29,480 | ₩29,708 | ₩28,006 | ₩28,100 | -4.68% | 2074.1만 |
|---|
| 2026.04.23 | ₩28,301 | ₩29,655 | ₩28,100 | ₩29,614 | +4.64% | 1949.6만 |
|---|
| 2026.04.22 | ₩30,995 | ₩31,008 | ₩28,006 | ₩28,087 | -9.38% | 3278.2만 |
|---|
| 2026.04.21 | ₩32,656 | ₩32,696 | ₩30,110 | ₩30,150 | -7.67% | 3112.9만 |
|---|
| 2026.04.20 | ₩32,375 | ₩32,683 | ₩30,619 | ₩32,455 | +0.25% | 5512.1만 |
|---|
| 2026.04.17 | ₩33,434 | ₩34,090 | ₩32,884 | ₩33,501 | +0.20% | 1006.6만 |
|---|
| 2026.04.16 | ₩31,102 | ₩32,683 | ₩31,102 | ₩32,495 | +4.48% | 902.2만 |
|---|
| 2026.04.15 | ₩31,571 | ₩31,571 | ₩30,727 | ₩31,115 | -1.44% | 1204.6만 |
|---|
| 2026.04.14 | ₩30,124 | ₩31,490 | ₩30,124 | ₩31,276 | +3.83% | 877.2만 |
|---|
| 2026.04.13 | ₩28,730 | ₩29,829 | ₩28,382 | ₩29,748 | +3.54% | 874.4만 |
|---|
| 2026.04.10 | ₩28,757 | ₩29,668 | ₩28,757 | ₩29,387 | +2.19% | 886만 |
|---|
| 2026.04.09 | ₩27,202 | ₩28,542 | ₩27,202 | ₩28,382 | +4.33% | 870.2만 |
|---|
| 2026.04.08 | ₩27,296 | ₩28,328 | ₩26,975 | ₩27,497 | +0.74% | 1218.4만 |
|---|
| 2026.04.07 | ₩25,058 | ₩25,326 | ₩24,187 | ₩25,219 | +0.64% | 682.3만 |
|---|
| 2026.04.06 | ₩25,246 | ₩25,795 | ₩25,018 | ₩25,487 | +0.96% | 514.1만 |
|---|
| 2026.04.02 | ₩24,991 | ₩26,425 | ₩24,697 | ₩25,501 | +2.04% | 655.3만 |
|---|
| 2026.04.01 | ₩26,439 | ₩26,800 | ₩25,782 | ₩25,862 | -2.18% | 1061.4만 |
|---|
| 2026.03.31 | ₩25,300 | ₩26,506 | ₩25,206 | ₩26,023 | +2.86% | 795만 |
|---|
| 2026.03.30 | ₩25,702 | ₩26,077 | ₩24,201 | ₩24,402 | -5.06% | 785.9만 |
|---|
| 2026.03.27 | ₩25,956 | ₩26,291 | ₩25,353 | ₩25,407 | -2.12% | 587.3만 |
|---|
| 2026.03.26 | ₩26,988 | ₩27,913 | ₩26,331 | ₩26,345 | -2.38% | 627.8만 |
|---|
| 2026.03.25 | ₩27,591 | ₩27,779 | ₩26,867 | ₩27,417 | -0.63% | 518.3만 |
|---|
| 2026.03.24 | ₩26,787 | ₩27,685 | ₩26,479 | ₩27,055 | +1.00% | 553.5만 |
|---|
| 2026.03.23 | ₩25,876 | ₩27,336 | ₩25,568 | ₩27,202 | +5.13% | 1041.9만 |
|---|
| 2026.03.20 | ₩26,934 | ₩27,176 | ₩24,764 | ₩24,978 | -7.26% | 1441.8만 |
|---|
| 2026.03.19 | ₩26,197 | ₩27,631 | ₩26,171 | ₩27,176 | +3.73% | 675.7만 |
|---|
| 2026.03.18 | ₩27,712 | ₩28,274 | ₩26,787 | ₩26,975 | -2.66% | 508.1만 |
|---|
| 2026.03.17 | ₩27,484 | ₩28,422 | ₩27,377 | ₩27,953 | +1.71% | 463만 |
|---|
| 2026.03.16 | ₩27,899 | ₩28,569 | ₩27,484 | ₩27,738 | -0.58% | 934만 |
|---|
| 2026.03.13 | ₩26,599 | ₩27,618 | ₩25,608 | ₩27,042 | +1.66% | 832.5만 |
|---|
| 2026.03.12 | ₩27,939 | ₩28,475 | ₩26,037 | ₩26,130 | -6.47% | 896.6만 |
|---|
| 2026.03.11 | ₩28,837 | ₩29,065 | ₩28,100 | ₩28,301 | -1.86% | 483.7만 |
|---|
| 2026.03.10 | ₩29,212 | ₩29,507 | ₩28,676 | ₩28,904 | -1.06% | 352.4만 |
|---|
| 2026.03.09 | ₩28,810 | ₩29,467 | ₩27,805 | ₩29,065 | +0.88% | 655.7만 |
|---|
| 2026.03.06 | ₩29,815 | ₩30,043 | ₩29,145 | ₩29,212 | -2.02% | 513.2만 |
|---|
| 2026.03.05 | ₩30,673 | ₩31,316 | ₩29,856 | ₩30,633 | -0.13% | 526.1만 |
|---|
| 2026.03.04 | ₩29,963 | ₩31,410 | ₩29,521 | ₩31,169 | +4.03% | 747.1만 |
|---|
| 2026.03.03 | ₩29,882 | ₩30,016 | ₩28,851 | ₩29,413 | -1.57% | 673.3만 |
|---|
| 2026.03.02 | ₩31,303 | ₩31,651 | ₩30,432 | ₩30,713 | -1.88% | 715.7만 |
|---|
| 2026.02.27 | ₩31,557 | ₩32,120 | ₩30,499 | ₩32,093 | +1.70% | 718.9만 |
|---|
| 2026.02.26 | ₩32,696 | ₩32,844 | ₩31,316 | ₩32,000 | -2.13% | 597.4만 |
|---|
| 2026.02.25 | ₩33,929 | ₩34,037 | ₩32,268 | ₩32,428 | -4.42% | 406만 |
|---|
| 2026.02.24 | ₩33,139 | ₩34,452 | ₩33,125 | ₩33,688 | +1.66% | 438.4만 |
|---|
| 2026.02.23 | ₩33,929 | ₩34,171 | ₩32,737 | ₩33,125 | -2.37% | 454.5만 |
|---|
| 2026.02.20 | ₩34,787 | ₩35,243 | ₩34,157 | ₩34,224 | -1.62% | 555만 |
|---|
| 2026.02.19 | ₩35,417 | ₩35,578 | ₩34,640 | ₩35,135 | -0.79% | 553.4만 |
|---|
| 2026.02.18 | ₩35,765 | ₩36,998 | ₩35,564 | ₩35,685 | -0.22% | 662.3만 |
|---|
| 2026.02.17 | ₩36,301 | ₩36,864 | ₩35,417 | ₩35,939 | -1.00% | 773.5만 |
|---|
| 2026.02.13 | ₩34,546 | ₩36,315 | ₩34,144 | ₩36,274 | +5.00% | 822.5만 |
|---|
| 2026.02.12 | ₩36,073 | ₩36,918 | ₩34,573 | ₩34,733 | -3.71% | 938.7만 |
|---|
| 2026.02.11 | ₩32,871 | ₩36,368 | ₩32,670 | ₩36,261 | +10.31% | 1721.3만 |
|---|
| 2026.02.10 | ₩31,303 | ₩31,678 | ₩30,847 | ₩31,102 | -0.64% | 882.2만 |
|---|
| 2026.02.09 | ₩30,820 | ₩31,423 | ₩30,579 | ₩31,236 | +1.35% | 502.7만 |
|---|
| 2026.02.06 | ₩28,810 | ₩30,995 | ₩28,797 | ₩30,834 | +7.02% | 862.3만 |
|---|
| 2026.02.05 | ₩30,445 | ₩30,914 | ₩28,020 | ₩28,194 | -7.39% | 853.1만 |
|---|
| 2026.02.04 | ₩30,606 | ₩31,571 | ₩29,856 | ₩30,995 | +1.27% | 718.8만 |
|---|
| 2026.02.03 | ₩29,815 | ₩31,115 | ₩29,641 | ₩30,606 | +2.65% | 856.1만 |
|---|
| 2026.02.02 | ₩29,480 | ₩30,097 | ₩28,931 | ₩29,588 | +0.36% | 647만 |
|---|
| 2026.01.30 | ₩30,177 | ₩30,526 | ₩29,454 | ₩29,722 | -1.51% | 612.1만 |
|---|
| 2026.01.29 | ₩31,035 | ₩31,142 | ₩30,177 | ₩30,606 | -1.38% | 662만 |
|---|
| 2026.01.28 | ₩31,933 | ₩32,026 | ₩30,968 | ₩31,142 | -2.48% | 511.2만 |
|---|
| 2026.01.27 | ₩32,093 | ₩32,495 | ₩31,423 | ₩31,665 | -1.34% | 549.1만 |
|---|
| 2026.01.26 | ₩31,919 | ₩32,187 | ₩31,557 | ₩32,080 | +0.50% | 624.9만 |
|---|
| 2026.01.23 | ₩32,294 | ₩32,321 | ₩31,303 | ₩32,040 | -0.79% | 881.2만 |
|---|
| 2026.01.22 | ₩32,321 | ₩32,817 | ₩32,040 | ₩32,321 | 0.00% | 1051.6만 |
|---|
| 2026.01.21 | ₩31,557 | ₩31,799 | ₩30,861 | ₩31,450 | -0.34% | 995만 |
|---|
| 2026.01.20 | ₩31,450 | ₩32,160 | ₩31,102 | ₩31,517 | +0.21% | 906.5만 |
|---|
| 2026.01.16 | ₩31,611 | ₩32,670 | ₩31,490 | ₩31,906 | +0.93% | 2942.5만 |
|---|
| 2026.01.15 | ₩34,278 | ₩34,720 | ₩33,501 | ₩33,527 | -2.19% | 737.5만 |
|---|
| 2026.01.14 | ₩33,501 | ₩34,278 | ₩32,857 | ₩34,197 | +2.08% | 766.9만 |
|---|
| 2026.01.13 | ₩33,581 | ₩34,264 | ₩32,683 | ₩33,715 | +0.40% | 958.2만 |
|---|
| 2026.01.12 | ₩35,109 | ₩35,162 | ₩32,951 | ₩33,232 | -5.34% | 1023.6만 |
|---|
| 2026.01.09 | ₩32,884 | ₩33,567 | ₩32,415 | ₩33,501 | +1.87% | 720.4만 |
|---|
| 2026.01.08 | ₩31,356 | ₩33,527 | ₩31,102 | ₩33,031 | +5.34% | 986.1만 |
|---|
| 2026.01.07 | ₩32,268 | ₩32,884 | ₩31,222 | ₩31,330 | -2.91% | 1090.5만 |
|---|
| 2026.01.06 | ₩30,887 | ₩32,402 | ₩30,566 | ₩32,134 | +4.03% | 890.5만 |
|---|
| 2026.01.05 | ₩27,430 | ₩31,892 | ₩27,336 | ₩31,222 | +13.83% | 2520.2만 |
|---|
| 2026.01.02 | ₩25,795 | ₩26,693 | ₩25,474 | ₩26,425 | +2.44% | 694만 |
|---|
| 2025.12.31 | ₩28,114 | ₩28,181 | ₩25,755 | ₩25,849 | -8.06% | 1601.2만 |
|---|
| 2025.12.30 | ₩28,140 | ₩28,328 | ₩28,060 | ₩28,194 | +0.19% | 558만 |
|---|
| 2025.12.29 | ₩28,207 | ₩28,770 | ₩28,100 | ₩28,207 | 0.00% | 299.9만 |
|---|
| 2025.12.26 | ₩28,971 | ₩29,011 | ₩28,449 | ₩28,462 | -1.76% | 245.1만 |
|---|
| 2025.12.24 | ₩29,119 | ₩29,119 | ₩28,757 | ₩28,877 | -0.83% | 154.8만 |
|---|
| 2025.12.23 | ₩29,172 | ₩29,320 | ₩28,784 | ₩28,998 | -0.60% | 493.1만 |
|---|
| 2025.12.22 | ₩29,480 | ₩29,735 | ₩29,132 | ₩29,427 | -0.18% | 618.7만 |
|---|
| 2025.12.19 | ₩29,105 | ₩29,601 | ₩28,931 | ₩29,212 | +0.37% | 918.1만 |
|---|
| 2025.12.18 | ₩28,475 | ₩29,454 | ₩28,395 | ₩29,320 | +2.96% | 555.4만 |
|---|
| 2025.12.17 | ₩28,355 | ₩28,891 | ₩27,859 | ₩27,859 | -1.75% | 551.3만 |
|---|
| 2025.12.16 | ₩28,489 | ₩28,998 | ₩28,382 | ₩28,609 | +0.42% | 460만 |
|---|
| 2025.12.15 | ₩28,529 | ₩28,676 | ₩28,047 | ₩28,556 | +0.09% | 610.1만 |
|---|
| 2025.12.12 | ₩29,882 | ₩29,896 | ₩28,556 | ₩28,650 | -4.13% | 790.5만 |
|---|
| 2025.12.11 | ₩28,985 | ₩29,775 | ₩28,784 | ₩29,641 | +2.27% | 841.1만 |
|---|
| 2025.12.10 | ₩28,073 | ₩29,400 | ₩27,993 | ₩29,092 | +3.63% | 887.8만 |
|---|
| 2025.12.09 | ₩28,395 | ₩28,690 | ₩27,752 | ₩28,073 | -1.13% | 771.5만 |
|---|
| 2025.12.08 | ₩28,006 | ₩28,690 | ₩27,859 | ₩28,502 | +1.77% | 777.2만 |
|---|
| 2025.12.05 | ₩27,685 | ₩28,234 | ₩27,323 | ₩27,899 | +0.77% | 708.4만 |
|---|
| 2025.12.04 | ₩26,613 | ₩27,779 | ₩26,613 | ₩27,578 | +3.63% | 767.9만 |
|---|
| 2025.12.03 | ₩25,688 | ₩27,269 | ₩25,460 | ₩26,800 | +4.33% | 977.5만 |
|---|
| 2025.12.02 | ₩24,750 | ₩25,983 | ₩24,710 | ₩25,903 | +4.66% | 726.4만 |
|---|
| 2025.12.01 | ₩24,831 | ₩25,166 | ₩24,522 | ₩24,563 | -1.08% | 695.8만 |
|---|
| 2025.11.28 | ₩24,616 | ₩25,112 | ₩24,482 | ₩25,099 | +1.96% | 297.9만 |
|---|
| 2025.11.26 | ₩23,651 | ₩24,764 | ₩23,584 | ₩24,469 | +3.46% | 534.3만 |
|---|
| 2025.11.25 | ₩22,767 | ₩23,866 | ₩22,593 | ₩23,705 | +4.12% | 701.8만 |
|---|
| 2025.11.24 | ₩22,780 | ₩23,450 | ₩22,459 | ₩22,526 | -1.12% | 747.2만 |
|---|
| 2025.11.21 | ₩21,601 | ₩23,491 | ₩21,574 | ₩22,754 | +5.33% | 669.4만 |
|---|
| 2025.11.20 | ₩22,271 | ₩22,928 | ₩21,427 | ₩21,574 | -3.13% | 627.1만 |
|---|
| 2025.11.19 | ₩22,378 | ₩22,660 | ₩21,775 | ₩21,842 | -2.40% | 725만 |
|---|
| 2025.11.18 | ₩22,338 | ₩22,941 | ₩22,151 | ₩22,365 | +0.12% | 524.3만 |
|---|
| 2025.11.17 | ₩23,450 | ₩23,517 | ₩22,325 | ₩22,727 | -3.09% | 551.8만 |
|---|
| 2025.11.14 | ₩22,861 | ₩23,839 | ₩22,794 | ₩23,424 | +2.46% | 518.4만 |
|---|
| 2025.11.13 | ₩24,978 | ₩25,085 | ₩23,410 | ₩23,437 | -6.17% | 609.9만 |
|---|
| 2025.11.12 | ₩25,527 | ₩25,956 | ₩24,656 | ₩25,179 | -1.36% | 645만 |
|---|
| 2025.11.11 | ₩24,911 | ₩25,715 | ₩24,161 | ₩25,487 | +2.31% | 812.6만 |
|---|
| 2025.11.10 | ₩23,115 | ₩24,924 | ₩22,646 | ₩24,656 | +6.67% | 999.7만 |
|---|
| 2025.11.07 | ₩21,440 | ₩23,316 | ₩20,770 | ₩23,035 | +7.44% | 1320.6만 |
|---|
| 2025.11.06 | ₩22,057 | ₩22,244 | ₩21,213 | ₩21,628 | -1.94% | 1344.5만 |
|---|
| 2025.11.05 | ₩22,780 | ₩22,888 | ₩22,070 | ₩22,097 | -3.00% | 1211.8만 |
|---|
| 2025.11.04 | ₩22,874 | ₩23,115 | ₩22,579 | ₩22,606 | -1.17% | 699.1만 |
|---|
| 2025.11.03 | ₩23,785 | ₩23,919 | ₩22,847 | ₩23,169 | -2.59% | 793.8만 |
|---|
| 2025.10.31 | ₩23,893 | ₩24,027 | ₩23,464 | ₩23,678 | -0.90% | 743.5만 |
|---|
| 2025.10.30 | ₩24,804 | ₩24,804 | ₩23,759 | ₩23,799 | -4.05% | 740.6만 |
|---|
| 2025.10.29 | ₩24,201 | ₩25,259 | ₩23,638 | ₩24,777 | +2.38% | 858.2만 |
|---|
| 2025.10.28 | ₩24,254 | ₩25,206 | ₩24,094 | ₩24,254 | 0.00% | 721.1만 |
|---|
| 2025.10.27 | ₩25,005 | ₩25,032 | ₩24,161 | ₩24,228 | -3.11% | 577.4만 |
|---|
| 2025.10.24 | ₩24,924 | ₩25,273 | ₩24,630 | ₩24,643 | -1.13% | 513.1만 |
|---|
| 2025.10.23 | ₩24,777 | ₩24,884 | ₩24,241 | ₩24,522 | -1.03% | 624.1만 |
|---|
| 2025.10.22 | ₩25,956 | ₩26,398 | ₩24,536 | ₩24,603 | -5.21% | 858.1만 |
|---|
| 2025.10.21 | ₩25,594 | ₩26,787 | ₩25,594 | ₩26,184 | +2.30% | 673.8만 |
|---|
| 2025.10.20 | ₩25,648 | ₩25,795 | ₩25,152 | ₩25,460 | -0.73% | 450.5만 |
|---|
| 2025.10.17 | ₩25,460 | ₩25,876 | ₩24,790 | ₩25,447 | -0.05% | 511.8만 |
|---|
| 2025.10.16 | ₩26,130 | ₩26,197 | ₩24,938 | ₩25,367 | -2.92% | 689.2만 |
|---|
| 2025.10.15 | ₩26,506 | ₩26,666 | ₩25,621 | ₩26,090 | -1.57% | 724.3만 |
|---|
| 2025.10.14 | ₩24,429 | ₩26,211 | ₩24,228 | ₩26,171 | +7.13% | 971.6만 |
|---|
| 2025.10.13 | ₩25,058 | ₩25,474 | ₩24,603 | ₩24,790 | -1.07% | 860.1만 |
|---|
| 2025.10.10 | ₩26,653 | ₩26,653 | ₩24,898 | ₩24,898 | -6.59% | 900.8만 |
|---|